4963 星光PMC(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1997-12-29 | 579 | 580 | 579 | 580 | 2,000 | 290 |
| 1997-12-26 | 590 | 590 | 581 | 581 | 6,000 | 290.50 |
| 1997-12-25 | 600 | 600 | 590 | 590 | 4,000 | 295 |
| 1997-12-24 | 580 | 600 | 580 | 600 | 5,000 | 300 |
| 1997-12-22 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 1997-12-19 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 1997-12-18 | 710 | 710 | 700 | 700 | 3,000 | 350 |
| 1997-12-17 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1997-12-16 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 1997-12-15 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1997-12-12 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1997-12-10 | 730 | 730 | 725 | 730 | 3,000 | 365 |
| 1997-12-09 | 750 | 750 | 740 | 740 | 3,000 | 370 |
| 1997-12-05 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1997-12-04 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1997-12-03 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1997-11-27 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1997-11-26 | 801 | 801 | 800 | 800 | 7,000 | 400 |
| 1997-11-25 | 801 | 801 | 801 | 801 | 2,000 | 400.50 |
| 1997-11-21 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1997-11-20 | 799 | 800 | 799 | 800 | 4,000 | 400 |
| 1997-11-19 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-11-18 | 790 | 790 | 780 | 780 | 4,000 | 390 |
| 1997-11-17 | 790 | 790 | 780 | 780 | 6,000 | 390 |
| 1997-11-14 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1997-11-10 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1997-11-07 | 800 | 800 | 790 | 790 | 6,000 | 395 |
| 1997-11-06 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1997-11-04 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-10-31 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1997-10-29 | 803 | 803 | 803 | 803 | 1,000 | 401.50 |
| 1997-10-28 | 801 | 810 | 801 | 810 | 4,000 | 405 |
| 1997-10-27 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1997-10-24 | 801 | 801 | 801 | 801 | 3,000 | 400.50 |
| 1997-10-23 | 801 | 801 | 801 | 801 | 4,000 | 400.50 |
| 1997-10-22 | 802 | 802 | 801 | 801 | 2,000 | 400.50 |
| 1997-10-21 | 802 | 802 | 802 | 802 | 2,000 | 401 |
| 1997-10-20 | 801 | 801 | 801 | 801 | 2,000 | 400.50 |
| 1997-10-17 | 802 | 802 | 801 | 801 | 2,000 | 400.50 |
| 1997-10-16 | 801 | 801 | 801 | 801 | 2,000 | 400.50 |
| 1997-10-14 | 800 | 800 | 795 | 795 | 17,000 | 397.50 |
| 1997-10-09 | 810 | 810 | 800 | 800 | 2,000 | 400 |
| 1997-10-08 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1997-10-07 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-10-06 | 800 | 810 | 800 | 800 | 5,000 | 400 |
| 1997-10-02 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1997-10-01 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1997-09-30 | 790 | 791 | 780 | 790 | 9,000 | 395 |
| 1997-09-25 | 800 | 800 | 790 | 790 | 6,000 | 395 |
| 1997-09-24 | 790 | 800 | 780 | 800 | 7,000 | 400 |
| 1997-09-22 | 790 | 800 | 790 | 790 | 3,000 | 395 |
| 1997-09-19 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1997-09-18 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1997-09-17 | 820 | 820 | 800 | 800 | 5,000 | 400 |
| 1997-09-16 | 830 | 830 | 820 | 820 | 10,000 | 410 |
| 1997-09-12 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1997-09-11 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1997-09-10 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1997-09-09 | 879 | 879 | 879 | 879 | 1,000 | 439.50 |
| 1997-09-05 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1997-09-04 | 930 | 930 | 889 | 889 | 5,000 | 444.50 |
| 1997-09-02 | 965 | 965 | 965 | 965 | 5,000 | 482.50 |
| 1997-09-01 | 965 | 965 | 965 | 965 | 7,000 | 482.50 |
| 1997-08-28 | 965 | 965 | 965 | 965 | 3,000 | 482.50 |
| 1997-08-26 | 966 | 966 | 965 | 965 | 5,000 | 482.50 |
| 1997-08-25 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1997-08-22 | 967 | 967 | 967 | 967 | 1,000 | 483.50 |
| 1997-08-21 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1997-08-20 | 970 | 970 | 965 | 965 | 3,000 | 482.50 |
| 1997-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-08-13 | 970 | 970 | 970 | 970 | 5,000 | 485 |
| 1997-08-12 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1997-08-11 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1997-08-08 | 970 | 971 | 970 | 970 | 8,000 | 485 |
| 1997-08-07 | 970 | 970 | 970 | 970 | 7,000 | 485 |
| 1997-08-06 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1997-08-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1997-07-31 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 535 |
| 1997-07-30 | 1,090 | 1,090 | 1,090 | 1,090 | 24,000 | 545 |
| 1997-07-29 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 545 |
| 1997-07-28 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 | 545 |
| 1997-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1997-07-24 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 550 |
| 1997-07-23 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 550 |
| 1997-07-22 | 1,090 | 1,090 | 1,090 | 1,090 | 14,000 | 545 |
| 1997-07-18 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 545 |
| 1997-07-17 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 545 |
| 1997-07-16 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 545 |
| 1997-07-15 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 1997-07-11 | 1,070 | 1,090 | 1,070 | 1,090 | 16,000 | 545 |
| 1997-07-10 | 1,070 | 1,090 | 1,070 | 1,070 | 31,000 | 535 |
| 1997-07-09 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 530 |
| 1997-07-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1997-07-07 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 530 |
| 1997-07-04 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 530 |
| 1997-07-03 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 530 |
| 1997-07-02 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 535 |
| 1997-07-01 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 530 |
| 1997-06-30 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 | 545 |
| 1997-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1997-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 525 |
| 1997-06-25 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 520 |
| 1997-06-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1997-06-23 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 525 |
| 1997-06-20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1997-06-19 | 1,050 | 1,060 | 1,040 | 1,060 | 8,000 | 530 |
| 1997-06-18 | 1,040 | 1,050 | 1,040 | 1,050 | 22,000 | 525 |
| 1997-06-17 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 520 |
| 1997-06-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-06-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-06-12 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 520 |
| 1997-06-11 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 520 |
| 1997-06-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-06-09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1997-06-06 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1997-06-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-06-04 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 520 |
| 1997-06-03 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 520 |
| 1997-06-02 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 520 |
| 1997-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1997-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 525 |
| 1997-05-28 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 | 520 |
| 1997-05-27 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 510 |
| 1997-05-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1997-05-23 | 1,020 | 1,040 | 1,000 | 1,000 | 20,000 | 500 |
| 1997-05-22 | 1,010 | 1,030 | 1,000 | 1,000 | 7,000 | 500 |
| 1997-05-21 | 999 | 999 | 999 | 999 | 3,000 | 499.50 |
| 1997-05-20 | 980 | 980 | 971 | 971 | 2,000 | 485.50 |
| 1997-05-19 | 967 | 975 | 967 | 970 | 4,000 | 485 |
| 1997-05-16 | 965 | 965 | 965 | 965 | 11,000 | 482.50 |
| 1997-05-14 | 962 | 962 | 962 | 962 | 2,000 | 481 |
| 1997-05-13 | 951 | 955 | 951 | 955 | 12,000 | 477.50 |
| 1997-05-12 | 950 | 960 | 950 | 951 | 7,000 | 475.50 |
| 1997-05-09 | 950 | 952 | 950 | 950 | 10,000 | 475 |
| 1997-05-08 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1997-05-07 | 932 | 932 | 932 | 932 | 1,000 | 466 |
| 1997-05-06 | 927 | 936 | 925 | 925 | 7,000 | 462.50 |
| 1997-05-02 | 926 | 926 | 925 | 925 | 14,000 | 462.50 |
| 1997-05-01 | 923 | 923 | 923 | 923 | 1,000 | 461.50 |
| 1997-04-30 | 930 | 930 | 921 | 921 | 2,000 | 460.50 |
| 1997-04-28 | 961 | 969 | 960 | 960 | 6,000 | 480 |
| 1997-04-25 | 926 | 930 | 921 | 921 | 6,000 | 460.50 |
| 1997-04-24 | 922 | 923 | 921 | 923 | 6,000 | 461.50 |
| 1997-04-23 | 908 | 920 | 908 | 920 | 3,000 | 460 |
| 1997-04-22 | 920 | 920 | 905 | 905 | 7,000 | 452.50 |
| 1997-04-21 | 905 | 905 | 903 | 903 | 5,000 | 451.50 |
| 1997-04-18 | 901 | 903 | 901 | 901 | 11,000 | 450.50 |
| 1997-04-17 | 905 | 905 | 901 | 901 | 6,000 | 450.50 |
| 1997-04-16 | 905 | 905 | 901 | 901 | 5,000 | 450.50 |
| 1997-04-15 | 901 | 901 | 901 | 901 | 2,000 | 450.50 |
| 1997-04-14 | 901 | 901 | 901 | 901 | 9,000 | 450.50 |
| 1997-04-11 | 901 | 901 | 900 | 901 | 16,000 | 450.50 |
| 1997-04-10 | 905 | 905 | 890 | 901 | 21,000 | 450.50 |
| 1997-04-09 | 896 | 903 | 896 | 900 | 6,000 | 450 |
| 1997-04-08 | 893 | 895 | 893 | 895 | 13,000 | 447.50 |
| 1997-04-07 | 891 | 892 | 891 | 892 | 9,000 | 446 |
| 1997-04-04 | 885 | 890 | 885 | 890 | 4,000 | 445 |
| 1997-04-03 | 881 | 900 | 875 | 885 | 13,000 | 442.50 |
| 1997-04-02 | 880 | 880 | 870 | 870 | 2,000 | 435 |
| 1997-04-01 | 870 | 880 | 870 | 880 | 7,000 | 440 |
| 1997-03-31 | 880 | 890 | 880 | 880 | 6,000 | 440 |
| 1997-03-28 | 890 | 891 | 890 | 891 | 3,000 | 445.50 |
| 1997-03-27 | 811 | 850 | 811 | 850 | 7,000 | 425 |
| 1997-03-26 | 825 | 825 | 791 | 800 | 8,000 | 400 |
| 1997-03-25 | 820 | 840 | 820 | 840 | 17,000 | 420 |
| 1997-03-24 | 845 | 845 | 820 | 820 | 18,000 | 410 |
| 1997-03-21 | 860 | 869 | 850 | 850 | 10,000 | 425 |
| 1997-03-19 | 900 | 900 | 880 | 880 | 17,000 | 440 |
| 1997-03-18 | 902 | 902 | 900 | 900 | 12,000 | 450 |
| 1997-03-17 | 905 | 905 | 905 | 905 | 5,000 | 452.50 |
| 1997-03-14 | 911 | 911 | 905 | 905 | 15,000 | 452.50 |
| 1997-03-13 | 913 | 913 | 913 | 913 | 11,000 | 456.50 |
| 1997-03-12 | 913 | 913 | 913 | 913 | 8,000 | 456.50 |
| 1997-03-11 | 915 | 915 | 913 | 913 | 4,000 | 456.50 |
| 1997-03-10 | 913 | 913 | 913 | 913 | 2,000 | 456.50 |
| 1997-03-07 | 912 | 912 | 912 | 912 | 2,000 | 456 |
| 1997-03-06 | 910 | 915 | 910 | 910 | 5,000 | 455 |
| 1997-03-05 | 908 | 910 | 908 | 910 | 7,000 | 455 |
| 1997-03-04 | 910 | 910 | 905 | 907 | 4,000 | 453.50 |
| 1997-03-03 | 903 | 903 | 903 | 903 | 1,000 | 451.50 |
| 1997-02-28 | 902 | 910 | 901 | 903 | 5,000 | 451.50 |
| 1997-02-27 | 903 | 905 | 901 | 901 | 10,000 | 450.50 |
| 1997-02-26 | 901 | 920 | 901 | 910 | 8,000 | 455 |
| 1997-02-25 | 920 | 920 | 900 | 900 | 27,000 | 450 |
| 1997-02-24 | 913 | 920 | 913 | 920 | 7,000 | 460 |
| 1997-02-21 | 910 | 910 | 910 | 910 | 6,000 | 455 |
| 1997-02-20 | 900 | 906 | 900 | 905 | 7,000 | 452.50 |
| 1997-02-19 | 920 | 920 | 900 | 901 | 22,000 | 450.50 |
| 1997-02-18 | 950 | 960 | 920 | 920 | 28,000 | 460 |
| 1997-02-17 | 940 | 950 | 940 | 942 | 10,000 | 471 |
| 1997-02-14 | 930 | 930 | 920 | 930 | 7,000 | 465 |
| 1997-02-13 | 930 | 940 | 930 | 940 | 4,000 | 470 |
| 1997-02-12 | 1,000 | 1,000 | 950 | 950 | 7,000 | 475 |
| 1997-02-10 | 981 | 1,000 | 981 | 1,000 | 2,000 | 500 |
| 1997-02-07 | 1,000 | 1,000 | 950 | 960 | 9,000 | 480 |
| 1997-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-02-05 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 500 |
| 1997-02-04 | 1,020 | 1,020 | 999 | 1,000 | 10,000 | 500 |
| 1997-02-03 | 961 | 970 | 960 | 970 | 12,000 | 485 |
| 1997-01-31 | 982 | 985 | 960 | 960 | 15,000 | 480 |
| 1997-01-30 | 980 | 990 | 980 | 985 | 14,000 | 492.50 |
| 1997-01-29 | 1,010 | 1,010 | 980 | 980 | 19,000 | 490 |
| 1997-01-28 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 515 |
| 1997-01-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1997-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 515 |
| 1997-01-23 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 | 505 |
| 1997-01-22 | 1,030 | 1,050 | 1,030 | 1,030 | 17,000 | 515 |
| 1997-01-21 | 1,050 | 1,050 | 1,030 | 1,040 | 9,000 | 520 |
| 1997-01-20 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 525 |
| 1997-01-17 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 520 |
| 1997-01-16 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 | 525 |
| 1997-01-14 | 1,020 | 1,050 | 1,020 | 1,050 | 10,000 | 525 |
| 1997-01-13 | 987 | 1,000 | 985 | 1,000 | 10,000 | 500 |
| 1997-01-10 | 1,050 | 1,050 | 985 | 985 | 18,000 | 492.50 |
| 1997-01-09 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 | 550 |
| 1997-01-08 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 | 560 |
| 1997-01-07 | 1,160 | 1,160 | 1,130 | 1,140 | 13,000 | 570 |
| 1997-01-06 | 1,150 | 1,200 | 1,150 | 1,180 | 16,000 | 590 |
分割・併合履歴 ： [2002-03-26]1株→2株